Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.62 | 90.26 | 89.48 | 89.79 | 149,404 | +0.53(+0.60%) |
Jun 29, 2017 | 90.21 | 90.21 | 88.98 | 89.25 | 128,274 | -1.10(-1.22%) |
Jun 28, 2017 | 89.73 | 90.64 | 89.65 | 90.35 | 111,968 | +1.07(+1.19%) |
Jun 27, 2017 | 89.36 | 89.89 | 89.16 | 89.29 | 99,013 | -0.48(-0.53%) |
Jun 26, 2017 | 89.70 | 90.07 | 89.49 | 89.76 | 114,380 | +0.30(+0.33%) |
Jun 23, 2017 | 89.52 | 89.66 | 89.00 | 89.47 | 128,363 | -0.02(-0.02%) |
Jun 22, 2017 | 89.85 | 90.06 | 89.39 | 89.48 | 145,203 | +0.46(+0.52%) |
Jun 21, 2017 | 89.69 | 90.18 | 88.67 | 89.02 | 208,122 | -0.53(-0.60%) |
Jun 20, 2017 | 90.03 | 90.11 | 89.24 | 89.56 | 144,258 | -1.30(-1.43%) |
Jun 19, 2017 | 90.61 | 91.09 | 90.44 | 90.85 | 233,427 | +0.36(+0.40%) |
Jun 16, 2017 | 90.00 | 90.61 | 89.74 | 90.49 | 226,087 | +0.65(+0.72%) |
Jun 15, 2017 | 89.76 | 90.48 | 89.57 | 89.85 | 219,312 | -0.67(-0.74%) |
Jun 14, 2017 | 91.86 | 92.36 | 90.52 | 90.52 | 163,901 | -1.72(-1.86%) |
Jun 13, 2017 | 91.14 | 92.28 | 91.14 | 92.23 | 177,943 | +1.12(+1.22%) |
Jun 12, 2017 | 91.18 | 91.67 | 90.62 | 91.12 | 185,863 | +0.25(+0.28%) |
Jun 09, 2017 | 90.78 | 91.30 | 90.57 | 90.86 | 173,832 | +0.16(+0.18%) |
Jun 08, 2017 | 90.58 | 91.12 | 90.42 | 90.70 | 150,723 | +0.06(+0.06%) |
Jun 07, 2017 | 91.81 | 91.99 | 90.28 | 90.64 | 193,647 | -1.37(-1.49%) |
Jun 06, 2017 | 91.49 | 92.07 | 91.15 | 92.01 | 220,791 | +0.51(+0.56%) |
Jun 05, 2017 | 91.31 | 92.00 | 91.11 | 91.50 | 244,670 | +0.46(+0.51%) |
Jun 02, 2017 | 91.21 | 91.21 | 90.51 | 91.03 | 221,241 | -0.10(-0.11%) |
Jun 01, 2017 | 90.57 | 91.50 | 90.42 | 91.14 | 239,979 | +0.98(+1.09%) |
May 31, 2017 | 91.20 | 91.43 | 89.96 | 90.15 | 276,277 | -1.71(-1.86%) |
May 30, 2017 | 92.16 | 92.22 | 91.55 | 91.87 | 183,089 | -0.90(-0.97%) |
May 26, 2017 | 92.35 | 92.96 | 92.11 | 92.77 | 108,352 | +0.89(+0.97%) |
May 25, 2017 | 93.55 | 93.87 | 91.71 | 91.88 | 329,720 | -1.18(-1.26%) |
May 24, 2017 | 93.74 | 93.74 | 92.74 | 93.06 | 224,492 | -0.40(-0.43%) |
May 23, 2017 | 94.05 | 94.45 | 93.34 | 93.46 | 206,350 | -0.72(-0.76%) |
May 22, 2017 | 94.43 | 94.68 | 94.07 | 94.18 | 91,916 | -0.46(-0.49%) |
May 19, 2017 | 93.90 | 94.86 | 93.71 | 94.64 | 160,263 | +0.96(+1.02%) |
May 18, 2017 | 92.78 | 94.12 | 92.78 | 93.68 | 113,498 | +0.50(+0.53%) |
May 17, 2017 | 94.52 | 94.55 | 93.01 | 93.18 | 164,907 | -1.22(-1.29%) |
May 16, 2017 | 94.65 | 95.46 | 94.26 | 94.40 | 130,645 | -0.09(-0.09%) |
May 15, 2017 | 94.78 | 94.89 | 94.33 | 94.49 | 128,909 | +1.26(+1.35%) |
May 12, 2017 | 92.96 | 93.54 | 92.86 | 93.23 | 92,935 | +0.92(+1.00%) |
May 11, 2017 | 92.37 | 92.57 | 92.03 | 92.31 | 62,621 | -0.08(-0.09%) |
May 10, 2017 | 91.76 | 92.68 | 91.58 | 92.39 | 93,537 | +0.98(+1.08%) |
May 09, 2017 | 91.29 | 91.94 | 91.15 | 91.41 | 110,600 | +0.26(+0.29%) |
May 08, 2017 | 91.30 | 91.35 | 90.64 | 91.15 | 104,010 | -0.66(-0.71%) |
May 05, 2017 | 90.33 | 91.88 | 90.17 | 91.80 | 188,228 | +1.62(+1.80%) |
May 04, 2017 | 91.54 | 91.54 | 90.03 | 90.18 | 158,339 | -1.31(-1.43%) |
May 03, 2017 | 91.86 | 92.04 | 91.18 | 91.49 | 96,103 | -0.06(-0.06%) |
May 02, 2017 | 92.45 | 92.45 | 91.47 | 91.55 | 108,605 | -1.51(-1.62%) |
May 01, 2017 | 93.27 | 93.48 | 92.92 | 93.06 | 79,065 | +0.19(+0.21%) |
Apr 28, 2017 | 92.90 | 93.68 | 92.74 | 92.86 | 144,738 | +1.32(+1.44%) |
Apr 27, 2017 | 92.74 | 92.74 | 90.75 | 91.55 | 124,871 | -0.97(-1.05%) |
Apr 26, 2017 | 92.94 | 93.42 | 92.47 | 92.51 | 126,680 | -0.58(-0.62%) |
Apr 25, 2017 | 93.46 | 93.46 | 92.78 | 93.09 | 166,670 | +0.53(+0.57%) |
Apr 24, 2017 | 93.52 | 93.52 | 92.56 | 92.56 | 116,236 | +0.16(+0.17%) |
Apr 21, 2017 | 92.70 | 93.02 | 92.19 | 92.40 | 110,477 | -0.50(-0.53%) |
Apr 20, 2017 | 93.42 | 93.50 | 92.82 | 92.90 | 160,595 | +0.44(+0.48%) |
Apr 19, 2017 | 94.46 | 94.46 | 92.31 | 92.46 | 136,413 | -1.69(-1.80%) |
Apr 18, 2017 | 94.55 | 95.02 | 94.10 | 94.15 | 118,361 | -2.31(-2.40%) |
Apr 17, 2017 | 96.03 | 96.55 | 96.01 | 96.46 | 69,934 | +0.58(+0.61%) |
Apr 13, 2017 | 96.55 | 97.13 | 95.81 | 95.88 | 77,965 | -0.62(-0.64%) |
Apr 12, 2017 | 96.63 | 96.85 | 95.99 | 96.49 | 91,425 | +0.08(+0.08%) |
Apr 11, 2017 | 97.06 | 97.08 | 95.55 | 96.41 | 187,464 | -1.15(-1.18%) |
Apr 10, 2017 | 97.50 | 97.79 | 97.22 | 97.57 | 183,819 | -0.33(-0.33%) |
Apr 07, 2017 | 97.56 | 98.53 | 97.29 | 97.89 | 126,427 | +0.72(+0.74%) |
Apr 06, 2017 | 97.94 | 97.94 | 96.84 | 97.17 | 113,591 | +0.30(+0.31%) |
Apr 05, 2017 | 97.97 | 98.13 | 96.68 | 96.88 | 146,638 | -0.22(-0.23%) |
Apr 04, 2017 | 95.77 | 97.13 | 95.77 | 97.10 | 87,223 | +0.81(+0.84%) |